Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	59.00	67.94	58.95	64.00	-	14.29%	3,196,797
Feb 10, 2026	47.15	56.76	47.05	56.00	56.00	51.07%	8,604,124
Feb 9, 2026	36.88	37.66	35.60	37.07	37.07	0.71%	304,099
Feb 6, 2026	35.18	37.26	34.47	36.81	36.81	4.81%	402,958
Feb 5, 2026	37.60	38.47	34.90	35.12	35.12	-6.70%	723,416
Feb 4, 2026	38.44	38.93	36.13	37.64	37.64	-3.13%	590,426
Feb 3, 2026	38.06	39.13	37.64	38.86	38.86	1.93%	494,147
Feb 2, 2026	37.29	39.43	37.05	38.12	38.12	2.12%	590,403
Jan 30, 2026	35.02	37.70	33.40	37.33	37.33	5.96%	992,653
Jan 29, 2026	35.65	36.20	34.82	35.23	35.23	-1.89%	497,884
Jan 28, 2026	37.78	38.40	35.82	35.91	35.91	-5.57%	808,779
Jan 27, 2026	37.40	38.36	36.82	38.03	38.03	2.29%	427,567
Jan 26, 2026	36.77	37.50	35.95	37.18	37.18	0.19%	504,630
Jan 23, 2026	37.82	39.75	36.72	37.11	37.11	1.59%	1,011,268
Jan 22, 2026	36.92	37.99	35.77	36.53	36.53	-1.06%	600,510
Jan 21, 2026	36.07	36.99	35.08	36.92	36.92	1.90%	805,710
Jan 20, 2026	36.10	36.77	35.03	36.23	36.23	-3.85%	759,253
Jan 16, 2026	35.40	38.29	35.40	37.68	37.68	6.56%	664,918
Jan 15, 2026	36.16	36.39	34.34	35.36	35.36	-2.02%	578,605
Jan 14, 2026	35.95	37.70	35.70	36.09	36.09	-1.34%	609,096
Jan 13, 2026	38.70	38.70	35.74	36.58	36.58	-5.65%	1,227,009
Jan 12, 2026	39.71	39.71	37.35	38.77	38.77	-2.37%	1,194,947
Jan 9, 2026	41.20	41.89	39.61	39.71	39.71	-4.17%	734,005
Jan 8, 2026	43.51	43.79	41.25	41.44	41.44	-4.76%	570,487
Jan 7, 2026	42.94	44.98	42.58	43.51	43.51	1.26%	515,790
Jan 6, 2026	44.49	45.34	42.69	42.97	42.97	-3.37%	474,038
Jan 5, 2026	43.77	44.48	43.00	44.47	44.47	2.42%	500,671
Jan 2, 2026	42.49	44.27	41.51	43.42	43.42	2.70%	685,690
Dec 31, 2025	41.90	42.46	41.55	42.28	42.28	0.91%	899,854
Dec 30, 2025	42.47	42.61	41.32	41.90	41.90	-1.94%	772,303
Dec 29, 2025	44.01	44.40	42.25	42.73	42.73	-3.96%	757,372
Dec 26, 2025	43.61	44.91	43.01	44.49	44.49	1.25%	395,016
Dec 24, 2025	44.08	44.25	43.16	43.94	43.94	-1.17%	282,303
Dec 23, 2025	43.16	44.55	42.95	44.46	44.46	2.25%	739,383
Dec 22, 2025	46.90	46.90	43.02	43.48	43.48	-7.17%	1,436,973
Dec 19, 2025	44.10	47.12	43.62	46.84	46.84	6.45%	1,020,285
Dec 18, 2025	45.57	46.89	42.62	44.00	44.00	-3.15%	1,105,407
Dec 17, 2025	50.08	51.47	44.34	45.43	45.43	-7.59%	2,618,867
Dec 16, 2025	48.68	52.50	45.25	49.16	49.16	-7.77%	4,348,056
Dec 15, 2025	54.01	54.20	52.01	53.30	53.30	-2.56%	576,287
Dec 12, 2025	51.27	56.99	51.26	54.70	54.70	7.00%	705,875
Dec 11, 2025	57.33	57.90	51.04	51.12	51.12	-11.47%	914,334
Dec 10, 2025	58.17	58.99	56.70	57.74	57.74	-1.77%	697,138
Dec 9, 2025	57.08	59.23	56.01	58.78	58.78	2.62%	367,421
Dec 8, 2025	57.83	58.94	56.54	57.28	57.28	0.67%	406,625
Dec 5, 2025	57.99	58.10	55.67	56.90	56.90	-1.37%	343,081
Dec 4, 2025	56.90	57.86	54.75	57.69	57.69	0.98%	476,097
Dec 3, 2025	55.00	57.37	53.55	57.13	57.13	4.16%	702,508
Dec 2, 2025	61.11	61.40	54.65	54.85	54.85	-10.24%	663,552
Dec 1, 2025	64.01	64.31	59.95	61.11	61.11	-6.29%	666,583